Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 36.47 | 37.20 | 36.46 | 36.85 | 5,244,992 | +0.42(+1.16%) |
Oct 29, 2015 | 37.24 | 37.42 | 36.41 | 36.42 | 5,193,162 | -0.93(-2.49%) |
Oct 28, 2015 | 37.19 | 37.53 | 36.87 | 37.35 | 4,910,488 | +0.14(+0.38%) |
Oct 27, 2015 | 37.20 | 37.55 | 36.46 | 37.21 | 7,628,599 | -0.25(-0.66%) |
Oct 26, 2015 | 38.62 | 38.62 | 37.16 | 37.46 | 11,043,848 | -1.94(-4.93%) |
Oct 23, 2015 | 39.42 | 39.63 | 39.10 | 39.40 | 3,403,396 | +0.22(+0.55%) |
Oct 22, 2015 | 38.52 | 39.41 | 38.36 | 39.19 | 4,455,411 | +0.79(+2.06%) |
Oct 21, 2015 | 38.38 | 38.62 | 38.21 | 38.40 | 2,834,209 | +0.12(+0.30%) |
Oct 20, 2015 | 38.27 | 38.44 | 38.06 | 38.28 | 2,346,907 | -0.07(-0.20%) |
Oct 19, 2015 | 37.65 | 38.42 | 37.65 | 38.36 | 4,289,683 | +0.73(+1.94%) |
Oct 16, 2015 | 36.68 | 37.67 | 36.51 | 37.63 | 5,364,175 | +1.14(+3.12%) |
Oct 15, 2015 | 37.00 | 37.09 | 36.11 | 36.49 | 6,928,547 | -0.30(-0.81%) |
Oct 14, 2015 | 37.76 | 37.87 | 36.40 | 36.79 | 7,122,045 | -0.96(-2.55%) |
Oct 13, 2015 | 38.79 | 38.88 | 37.71 | 37.75 | 6,901,095 | -1.33(-3.40%) |
Oct 12, 2015 | 38.56 | 39.22 | 38.54 | 39.08 | 3,640,830 | +0.60(+1.55%) |
Oct 09, 2015 | 38.43 | 38.86 | 38.22 | 38.48 | 6,661,860 | +0.28(+0.74%) |
Oct 08, 2015 | 37.05 | 38.24 | 36.92 | 38.20 | 6,209,643 | +1.14(+3.07%) |
Oct 07, 2015 | 37.17 | 37.35 | 36.80 | 37.06 | 4,886,726 | +0.03(+0.09%) |
Oct 06, 2015 | 37.29 | 37.40 | 36.81 | 37.03 | 3,704,728 | -0.27(-0.73%) |
Oct 05, 2015 | 37.04 | 37.49 | 36.95 | 37.30 | 5,053,319 | +0.43(+1.17%) |
Oct 02, 2015 | 36.12 | 36.91 | 35.84 | 36.87 | 4,753,283 | +0.60(+1.65%) |
Oct 01, 2015 | 35.94 | 36.34 | 35.53 | 36.27 | 4,692,201 | +0.47(+1.32%) |
Sep 30, 2015 | 35.18 | 35.88 | 35.12 | 35.80 | 5,202,196 | +1.06(+3.06%) |
Sep 29, 2015 | 34.71 | 34.84 | 34.37 | 34.74 | 4,250,930 | -0.01(-0.02%) |
Sep 28, 2015 | 35.77 | 35.87 | 34.55 | 34.74 | 4,562,116 | -1.25(-3.48%) |
Sep 25, 2015 | 35.94 | 36.25 | 35.83 | 36.00 | 4,467,336 | +0.30(+0.84%) |
Sep 24, 2015 | 34.84 | 35.81 | 34.59 | 35.70 | 5,080,226 | +0.69(+1.97%) |
Sep 23, 2015 | 34.89 | 35.08 | 34.55 | 35.01 | 5,121,096 | +0.21(+0.60%) |
Sep 22, 2015 | 35.11 | 35.21 | 34.51 | 34.80 | 4,365,690 | -0.63(-1.78%) |
Sep 21, 2015 | 35.91 | 35.94 | 35.27 | 35.43 | 3,956,564 | -0.19(-0.54%) |
Sep 18, 2015 | 35.95 | 36.33 | 35.60 | 35.62 | 7,011,632 | -0.66(-1.81%) |
Sep 17, 2015 | 36.17 | 36.66 | 36.08 | 36.28 | 3,681,835 | +0.05(+0.14%) |
Sep 16, 2015 | 36.29 | 36.41 | 35.94 | 36.23 | 3,442,437 | -0.09(-0.25%) |
Sep 15, 2015 | 36.00 | 36.37 | 35.87 | 36.32 | 5,583,461 | +0.36(+0.99%) |
Sep 14, 2015 | 35.97 | 36.17 | 35.73 | 35.97 | 4,030,773 | -0.06(-0.16%) |
Sep 11, 2015 | 35.39 | 36.06 | 35.21 | 36.02 | 4,222,736 | +0.43(+1.21%) |
Sep 10, 2015 | 35.31 | 35.84 | 34.85 | 35.59 | 3,721,118 | +0.29(+0.82%) |
Sep 09, 2015 | 35.89 | 35.96 | 35.22 | 35.30 | 3,204,940 | -0.22(-0.63%) |
Sep 08, 2015 | 35.48 | 35.57 | 35.08 | 35.52 | 4,839,841 | +0.53(+1.52%) |
Sep 04, 2015 | 34.95 | 34.99 | 34.99 | 34.99 | 2,983,250 | -0.47(-1.31%) |
Sep 03, 2015 | 34.97 | 35.74 | 34.92 | 35.46 | 3,699,893 | +0.57(+1.64%) |
Sep 02, 2015 | 34.69 | 34.89 | 34.49 | 34.89 | 2,691,380 | +0.50(+1.45%) |
Sep 01, 2015 | 34.36 | 35.06 | 34.18 | 34.39 | 4,845,962 | -0.73(-2.08%) |
Aug 31, 2015 | 35.24 | 35.39 | 34.89 | 35.12 | 4,112,420 | -0.28(-0.80%) |
Aug 28, 2015 | 34.71 | 35.42 | 34.58 | 35.40 | 4,510,189 | +0.32(+0.90%) |
Aug 27, 2015 | 34.07 | 35.18 | 34.03 | 35.08 | 5,756,898 | +1.27(+3.75%) |
Aug 26, 2015 | 33.54 | 33.88 | 32.91 | 33.82 | 5,278,754 | +0.88(+2.67%) |
Aug 25, 2015 | 33.90 | 33.92 | 32.93 | 32.94 | 8,312,959 | -0.35(-1.05%) |
Aug 24, 2015 | 32.85 | 34.20 | 32.36 | 33.29 | 8,478,104 | -1.24(-3.60%) |
Aug 21, 2015 | 35.74 | 35.85 | 34.51 | 34.53 | 6,800,764 | -1.48(-4.10%) |
Aug 20, 2015 | 35.42 | 36.34 | 35.34 | 36.00 | 7,143,298 | +0.22(+0.63%) |
Aug 19, 2015 | 35.42 | 36.04 | 35.30 | 35.78 | 6,860,024 | +0.26(+0.72%) |
Aug 18, 2015 | 35.42 | 35.94 | 35.35 | 35.52 | 4,140,384 | +0.02(+0.05%) |
Aug 17, 2015 | 35.14 | 35.81 | 34.99 | 35.51 | 3,553,569 | +0.29(+0.82%) |
Aug 14, 2015 | 34.87 | 35.30 | 34.83 | 35.22 | 6,212,439 | +0.17(+0.47%) |
Aug 13, 2015 | 35.14 | 35.35 | 35.01 | 35.05 | 5,039,182 | +0.02(+0.05%) |
Aug 12, 2015 | 34.60 | 35.08 | 34.12 | 35.03 | 4,413,050 | +0.27(+0.79%) |
Aug 11, 2015 | 35.22 | 35.46 | 34.68 | 34.76 | 5,582,153 | -0.75(-2.10%) |
Aug 10, 2015 | 34.81 | 35.54 | 34.69 | 35.51 | 5,230,209 | +0.83(+2.39%) |
Aug 07, 2015 | 34.80 | 34.96 | 34.44 | 34.68 | 4,838,253 | -0.18(-0.52%) |
Aug 06, 2015 | 34.36 | 34.92 | 34.00 | 34.86 | 5,674,155 | +0.56(+1.62%) |
Aug 05, 2015 | 34.57 | 34.66 | 34.02 | 34.31 | 5,688,920 | -0.15(-0.43%) |
Aug 04, 2015 | 33.12 | 35.28 | 33.02 | 34.45 | 17,509,432 | +1.34(+4.05%) |